Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 31.37 | 31.61 | 31.26 | 31.50 | 31.50 | 296,888 |
27 Jan 2023 | 31.58 | 31.80 | 31.45 | 31.62 | 31.62 | 470,400 |
26 Jan 2023 | 31.41 | 31.79 | 31.30 | 31.72 | 31.72 | 622,800 |
25 Jan 2023 | 30.82 | 31.77 | 30.51 | 31.33 | 31.33 | 1,154,600 |
24 Jan 2023 | 30.54 | 30.77 | 30.41 | 30.63 | 30.63 | 699,100 |
23 Jan 2023 | 29.74 | 30.76 | 29.68 | 30.69 | 30.69 | 774,700 |
20 Jan 2023 | 29.53 | 29.71 | 29.27 | 29.71 | 29.71 | 1,336,900 |
19 Jan 2023 | 29.33 | 29.47 | 28.95 | 29.41 | 29.41 | 998,900 |
18 Jan 2023 | 29.90 | 30.15 | 29.50 | 29.52 | 29.52 | 574,200 |
17 Jan 2023 | 30.39 | 30.49 | 29.81 | 29.88 | 29.88 | 2,225,300 |
13 Jan 2023 | 30.03 | 30.42 | 29.95 | 30.31 | 30.31 | 861,300 |
12 Jan 2023 | 30.14 | 30.39 | 29.80 | 30.25 | 30.25 | 695,000 |
11 Jan 2023 | 30.14 | 30.21 | 29.63 | 30.09 | 30.09 | 808,200 |
10 Jan 2023 | 29.36 | 30.03 | 29.30 | 29.98 | 29.98 | 3,472,700 |
09 Jan 2023 | 29.80 | 30.03 | 29.38 | 29.40 | 29.40 | 2,975,400 |
06 Jan 2023 | 29.21 | 29.87 | 29.08 | 29.80 | 29.80 | 1,127,300 |
05 Jan 2023 | 29.25 | 29.33 | 28.79 | 28.95 | 28.95 | 793,300 |
04 Jan 2023 | 28.56 | 29.42 | 28.22 | 29.37 | 29.37 | 965,400 |
03 Jan 2023 | 28.44 | 28.70 | 28.15 | 28.34 | 28.34 | 1,204,100 |
30 Dec 2022 | 28.38 | 28.47 | 28.06 | 28.45 | 28.45 | 870,300 |
29 Dec 2022 | 28.30 | 28.87 | 28.24 | 28.58 | 28.58 | 722,000 |
28 Dec 2022 | 28.71 | 28.71 | 28.15 | 28.15 | 28.15 | 329,000 |
27 Dec 2022 | 28.75 | 28.81 | 28.36 | 28.66 | 28.66 | 536,300 |
23 Dec 2022 | 28.54 | 28.89 | 28.54 | 28.85 | 28.85 | 575,000 |
22 Dec 2022 | 28.16 | 28.63 | 28.08 | 28.54 | 28.54 | 796,100 |
21 Dec 2022 | 28.22 | 28.57 | 28.15 | 28.39 | 28.39 | 600,400 |
20 Dec 2022 | 27.61 | 28.14 | 27.53 | 28.10 | 28.10 | 1,153,200 |
19 Dec 2022 | 28.57 | 28.62 | 27.46 | 27.63 | 27.63 | 1,602,600 |
16 Dec 2022 | 28.57 | 28.93 | 28.47 | 28.68 | 28.68 | 3,506,700 |
15 Dec 2022 | 29.32 | 29.62 | 28.73 | 28.74 | 28.74 | 1,547,700 |
14 Dec 2022 | 29.91 | 30.37 | 29.61 | 29.77 | 29.77 | 1,229,800 |
13 Dec 2022 | 30.11 | 30.79 | 29.88 | 30.04 | 30.04 | 1,600,900 |
12 Dec 2022 | 29.31 | 29.67 | 29.17 | 29.66 | 29.66 | 784,900 |
09 Dec 2022 | 29.26 | 29.68 | 29.07 | 29.41 | 29.41 | 1,469,400 |
08 Dec 2022 | 29.02 | 29.73 | 28.86 | 29.26 | 29.26 | 3,296,200 |
07 Dec 2022 | 29.24 | 29.24 | 28.55 | 28.92 | 28.92 | 842,000 |
06 Dec 2022 | 30.23 | 30.37 | 29.08 | 29.23 | 29.23 | 1,432,200 |
05 Dec 2022 | 30.43 | 30.72 | 30.09 | 30.15 | 30.15 | 675,300 |
02 Dec 2022 | 30.00 | 30.63 | 29.86 | 30.61 | 30.61 | 1,221,000 |
01 Dec 2022 | 30.62 | 30.87 | 29.95 | 30.28 | 30.28 | 984,600 |
30 Nov 2022 | 29.86 | 30.58 | 29.51 | 30.52 | 30.52 | 1,423,900 |
29 Nov 2022 | 29.19 | 29.95 | 29.03 | 29.94 | 29.94 | 851,800 |
28 Nov 2022 | 29.35 | 29.57 | 29.04 | 29.25 | 29.25 | 1,092,700 |
25 Nov 2022 | 29.19 | 29.49 | 29.17 | 29.45 | 29.45 | 469,700 |
23 Nov 2022 | 29.16 | 29.33 | 28.96 | 29.25 | 29.25 | 1,529,000 |
22 Nov 2022 | 28.90 | 29.24 | 28.88 | 29.12 | 29.12 | 1,380,300 |
21 Nov 2022 | 29.28 | 29.34 | 28.56 | 28.84 | 28.84 | 857,500 |
18 Nov 2022 | 29.18 | 29.29 | 28.89 | 29.14 | 29.14 | 647,700 |
17 Nov 2022 | 28.45 | 29.00 | 28.45 | 28.84 | 28.84 | 994,700 |
16 Nov 2022 | 29.08 | 29.08 | 28.28 | 28.86 | 28.86 | 1,651,600 |
15 Nov 2022 | 29.00 | 29.56 | 28.72 | 28.99 | 28.99 | 1,083,600 |
14 Nov 2022 | 28.76 | 29.37 | 28.76 | 28.79 | 28.79 | 1,267,700 |
11 Nov 2022 | 27.91 | 28.91 | 27.76 | 28.76 | 28.76 | 1,040,600 |
10 Nov 2022 | 27.57 | 28.01 | 27.36 | 27.70 | 27.70 | 1,910,800 |
09 Nov 2022 | 27.08 | 27.15 | 26.35 | 26.66 | 26.66 | 1,581,300 |
08 Nov 2022 | 27.57 | 28.04 | 27.24 | 27.62 | 27.62 | 1,149,100 |
07 Nov 2022 | 28.11 | 28.28 | 27.08 | 27.44 | 27.44 | 1,433,900 |
04 Nov 2022 | 28.37 | 28.52 | 27.29 | 27.83 | 27.83 | 1,116,000 |
03 Nov 2022 | 27.92 | 28.19 | 27.59 | 28.02 | 28.02 | 1,215,800 |
02 Nov 2022 | 28.41 | 29.18 | 28.13 | 28.17 | 28.17 | 1,057,900 |
01 Nov 2022 | 28.09 | 29.46 | 27.81 | 28.61 | 28.61 | 1,495,300 |
31 Oct 2022 | 27.25 | 27.31 | 26.90 | 27.20 | 27.20 | 1,322,600 |
28 Oct 2022 | 26.79 | 27.28 | 26.49 | 27.21 | 27.21 | 1,236,100 |
27 Oct 2022 | 27.52 | 27.57 | 26.43 | 26.57 | 26.57 | 1,304,900 |
26 Oct 2022 | 28.21 | 28.32 | 27.22 | 27.25 | 27.25 | 1,279,900 |
25 Oct 2022 | 27.70 | 28.09 | 27.54 | 28.00 | 28.00 | 1,024,500 |
24 Oct 2022 | 27.84 | 28.02 | 27.32 | 27.73 | 27.73 | 1,196,300 |
21 Oct 2022 | 27.28 | 27.90 | 27.19 | 27.61 | 27.61 | 929,000 |
20 Oct 2022 | 27.78 | 27.86 | 27.32 | 27.36 | 27.36 | 1,168,700 |
19 Oct 2022 | 27.47 | 28.10 | 27.27 | 27.66 | 27.66 | 1,403,500 |
18 Oct 2022 | 27.34 | 28.09 | 27.06 | 27.58 | 27.58 | 2,080,700 |
17 Oct 2022 | 27.92 | 28.10 | 26.54 | 26.80 | 26.80 | 4,539,100 |
14 Oct 2022 | 29.50 | 29.79 | 29.00 | 29.16 | 29.16 | 1,652,700 |
13 Oct 2022 | 27.88 | 29.44 | 27.86 | 29.38 | 29.38 | 1,212,500 |
12 Oct 2022 | 28.53 | 28.68 | 28.16 | 28.29 | 28.29 | 970,600 |
11 Oct 2022 | 28.75 | 28.88 | 28.24 | 28.53 | 28.53 | 709,200 |
10 Oct 2022 | 29.17 | 29.50 | 28.86 | 28.93 | 28.93 | 1,134,800 |
07 Oct 2022 | 28.85 | 29.26 | 28.63 | 29.11 | 29.11 | 3,538,500 |
06 Oct 2022 | 29.61 | 29.68 | 28.88 | 29.01 | 29.01 | 899,700 |
05 Oct 2022 | 29.61 | 29.73 | 29.15 | 29.25 | 29.25 | 869,600 |
04 Oct 2022 | 29.29 | 30.07 | 29.19 | 29.98 | 29.98 | 1,452,100 |
03 Oct 2022 | 28.87 | 29.08 | 28.39 | 29.04 | 29.04 | 1,083,400 |
30 Sept 2022 | 28.48 | 29.09 | 28.39 | 28.50 | 28.50 | 1,153,600 |
29 Sept 2022 | 28.78 | 28.87 | 28.13 | 28.37 | 28.37 | 1,244,800 |
28 Sept 2022 | 28.76 | 29.28 | 28.57 | 29.18 | 29.18 | 1,151,100 |
27 Sept 2022 | 29.14 | 29.58 | 28.57 | 28.71 | 28.71 | 903,900 |
26 Sept 2022 | 29.29 | 29.79 | 28.87 | 28.96 | 28.96 | 848,100 |
23 Sept 2022 | 29.71 | 29.71 | 29.02 | 29.47 | 29.47 | 760,300 |
22 Sept 2022 | 30.41 | 30.49 | 29.87 | 29.89 | 29.89 | 685,700 |
21 Sept 2022 | 31.83 | 31.96 | 30.39 | 30.40 | 30.40 | 829,000 |
20 Sept 2022 | 31.80 | 31.88 | 31.43 | 31.70 | 31.70 | 1,144,500 |
19 Sept 2022 | 31.06 | 31.98 | 31.01 | 31.95 | 31.95 | 1,201,200 |
16 Sept 2022 | 32.01 | 32.07 | 30.82 | 31.19 | 31.19 | 3,267,800 |
15 Sept 2022 | 31.03 | 32.28 | 31.01 | 32.03 | 32.03 | 1,273,400 |
14 Sept 2022 | 31.17 | 31.17 | 30.34 | 31.03 | 31.03 | 1,810,200 |
13 Sept 2022 | 31.75 | 31.94 | 31.04 | 31.10 | 31.10 | 1,699,400 |
12 Sept 2022 | 32.15 | 32.41 | 32.03 | 32.30 | 32.30 | 752,200 |
09 Sept 2022 | 31.06 | 32.04 | 31.06 | 31.97 | 31.97 | 714,200 |
08 Sept 2022 | 30.65 | 30.95 | 30.14 | 30.94 | 30.94 | 947,000 |
07 Sept 2022 | 30.52 | 30.98 | 30.40 | 30.87 | 30.87 | 1,699,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |